Vinny Overseas Limited (VINNY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,021,769 |
| 03 Oct 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,205,202 |
| 01 Oct 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 828,870 |
| 30 Sept 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 614,909 |
| 27 Sept 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 825,070 |
| 26 Sept 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 581,003 |
| 25 Sept 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 695,527 |
| 24 Sept 2024 | 4.1400 | 4.1900 | 3.8700 | 3.9000 | 3.9000 | 1,297,377 |
| 23 Sept 2024 | 4.1800 | 4.2700 | 4.0200 | 4.0800 | 4.0800 | 435,437 |
| 20 Sept 2024 | 4.2400 | 4.2600 | 4.1000 | 4.1800 | 4.1800 | 553,394 |
| 19 Sept 2024 | 4.1200 | 4.1800 | 4.0100 | 4.1300 | 4.1300 | 341,232 |
| 18 Sept 2024 | 4.1500 | 4.2900 | 4.0000 | 4.1200 | 4.1200 | 814,423 |
| 17 Sept 2024 | 4.3300 | 4.4300 | 4.0700 | 4.1400 | 4.1400 | 1,090,408 |
| 16 Sept 2024 | 4.6100 | 4.6500 | 4.2900 | 4.2900 | 4.2900 | 1,007,753 |
| 13 Sept 2024 | 4.6400 | 4.6400 | 4.4700 | 4.5200 | 4.5200 | 857,756 |
| 12 Sept 2024 | 4.7200 | 4.7200 | 4.2700 | 4.7100 | 4.7100 | 1,504,549 |
| 11 Sept 2024 | 4.4900 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 829,775 |
| 10 Sept 2024 | 4.1700 | 4.3000 | 4.1000 | 4.2900 | 4.2900 | 1,710,129 |
| 09 Sept 2024 | 4.2900 | 4.2900 | 4.0600 | 4.1000 | 4.1000 | 558,514 |
| 06 Sept 2024 | 4.1900 | 4.2800 | 3.9900 | 4.2300 | 4.2300 | 877,691 |
| 05 Sept 2024 | 4.1100 | 4.2400 | 3.9500 | 4.1100 | 4.1100 | 869,176 |
| 04 Sept 2024 | 4.1700 | 4.1700 | 4.0000 | 4.0500 | 4.0500 | 1,143,872 |
| 03 Sept 2024 | 4.2700 | 4.4900 | 4.1500 | 4.1900 | 4.1900 | 1,199,262 |
| 02 Sept 2024 | 4.1000 | 4.5300 | 4.1000 | 4.3700 | 4.3700 | 1,307,613 |
| 30 Aug 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 421,657 |
| 29 Aug 2024 | 4.7500 | 4.7900 | 4.5500 | 4.5500 | 4.5500 | 902,407 |
| 28 Aug 2024 | 4.3500 | 4.8000 | 4.3500 | 4.7900 | 4.7900 | 2,807,433 |
| 27 Aug 2024 | 4.5800 | 4.8000 | 4.5800 | 4.5800 | 4.5800 | 597,616 |
| 26 Aug 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 530,690 |
| 23 Aug 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 319,040 |
| 22 Aug 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 359,934 |
| 21 Aug 2024 | 5.9500 | 5.9500 | 5.6500 | 5.6500 | 5.6500 | 1,869,704 |
| 20 Aug 2024 | 5.6900 | 5.9500 | 5.5700 | 5.9500 | 5.9500 | 3,374,644 |
| 19 Aug 2024 | 5.1300 | 5.4100 | 5.0500 | 5.4100 | 5.4100 | 3,991,281 |
| 16 Aug 2024 | 4.3900 | 4.9200 | 4.3000 | 4.9200 | 4.9200 | 8,243,324 |
| 14 Aug 2024 | 3.5900 | 4.1000 | 3.5000 | 4.1000 | 4.1000 | 2,095,635 |
| 13 Aug 2024 | 3.4574 | 3.4645 | 3.1605 | 3.4150 | 3.4150 | 6,070,232 |
| 12 Aug 2024 | 3.4857 | 3.4857 | 3.2877 | 3.3726 | 3.3726 | 3,368,606 |
| 09 Aug 2024 | 3.3938 | 3.4645 | 3.0756 | 3.2595 | 3.2595 | 3,987,714 |
| 08 Aug 2024 | 2.9837 | 3.1251 | 2.9696 | 3.0049 | 3.0049 | 1,219,773 |
| 07 Aug 2024 | 3.1817 | 3.4504 | 2.8989 | 2.9837 | 2.9837 | 2,078,146 |
| 06 Aug 2024 | 2.9059 | 3.0261 | 2.9059 | 2.9484 | 2.9484 | 744,070 |
| 05 Aug 2024 | 2.9766 | 2.9837 | 2.8069 | 2.8777 | 2.8777 | 840,924 |
| 02 Aug 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 402,628 |
| 01 Aug 2024 | 4.2900 | 4.2900 | 4.1800 | 4.2100 | 4.2100 | 191,788 |
| 31 July 2024 | 4.2800 | 4.2900 | 4.1800 | 4.2600 | 4.2600 | 301,815 |
| 30 July 2024 | 4.2800 | 4.3000 | 4.1500 | 4.2100 | 4.2100 | 390,770 |
| 29 July 2024 | 4.2300 | 4.2800 | 4.1700 | 4.2400 | 4.2400 | 407,562 |
| 26 July 2024 | 4.0500 | 4.2200 | 4.0500 | 4.1900 | 4.1900 | 434,193 |
| 25 July 2024 | 4.1000 | 4.1400 | 4.0000 | 4.0500 | 4.0500 | 507,948 |
| 24 July 2024 | 4.0700 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 392,500 |
| 23 July 2024 | 4.1400 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 204,225 |
| 22 July 2024 | 4.1200 | 4.2200 | 3.9700 | 4.0900 | 4.0900 | 397,502 |
| 19 July 2024 | 4.1900 | 4.2100 | 4.0500 | 4.0700 | 4.0700 | 355,371 |
| 18 July 2024 | 4.2500 | 4.3000 | 4.1600 | 4.1900 | 4.1900 | 494,554 |
| 16 July 2024 | 4.2900 | 4.3100 | 4.1600 | 4.2500 | 4.2500 | 355,971 |
| 15 July 2024 | 4.2700 | 4.3400 | 4.1300 | 4.2100 | 4.2100 | 567,721 |
| 12 July 2024 | 4.3100 | 4.4000 | 4.1600 | 4.1900 | 4.1900 | 512,629 |
| 11 July 2024 | 4.2900 | 4.3400 | 4.1800 | 4.2800 | 4.2800 | 379,461 |
| 10 July 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2100 | 4.2100 | 249,223 |
| 09 July 2024 | 4.3000 | 4.3300 | 4.1100 | 4.2700 | 4.2700 | 416,459 |
| 08 July 2024 | 4.4800 | 4.4800 | 4.2500 | 4.2800 | 4.2800 | 505,923 |
| 05 July 2024 | 4.5100 | 4.5100 | 4.3900 | 4.4100 | 4.4100 | 396,652 |
| 04 July 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4300 | 4.4300 | 364,950 |
| 03 July 2024 | 4.5300 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 585,354 |
| 02 July 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 429,744 |
| 01 July 2024 | 4.3800 | 4.5000 | 4.3300 | 4.4600 | 4.4600 | 716,371 |
| 28 June 2024 | 4.3000 | 4.3400 | 4.2400 | 4.3200 | 4.3200 | 277,423 |
| 27 June 2024 | 4.2800 | 4.3400 | 4.1700 | 4.2500 | 4.2500 | 324,978 |
| 26 June 2024 | 4.3800 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 334,583 |
| 25 June 2024 | 4.4600 | 4.4600 | 4.3100 | 4.3200 | 4.3200 | 409,608 |
| 24 June 2024 | 4.4700 | 4.4700 | 4.3600 | 4.4100 | 4.4100 | 378,369 |
| 21 June 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 449,820 |
| 20 June 2024 | 4.4100 | 4.4800 | 4.3300 | 4.3800 | 4.3800 | 586,535 |
| 19 June 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 398,631 |
| 18 June 2024 | 4.4900 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 603,177 |
| 14 June 2024 | 4.5300 | 4.5300 | 4.3900 | 4.4300 | 4.4300 | 529,330 |
| 13 June 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4800 | 4.4800 | 351,083 |
| 12 June 2024 | 4.6900 | 4.6900 | 4.4700 | 4.5100 | 4.5100 | 440,690 |
| 11 June 2024 | 4.6500 | 4.7100 | 4.4600 | 4.5200 | 4.5200 | 648,664 |
| 10 June 2024 | 4.6500 | 4.7200 | 4.4600 | 4.6200 | 4.6200 | 1,038,372 |
| 07 June 2024 | 4.3500 | 4.6500 | 4.3000 | 4.5000 | 4.5000 | 1,373,282 |
| 06 June 2024 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | 4.2500 | 377,726 |
| 05 June 2024 | 4.2000 | 4.2500 | 4.0000 | 4.0500 | 4.0500 | 695,547 |
| 04 June 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 430,287 |
| 03 June 2024 | 4.6000 | 4.6000 | 4.3500 | 4.4000 | 4.4000 | 1,246,443 |
| 31 May 2024 | 4.3500 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 901,367 |
| 30 May 2024 | 4.0500 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 450,659 |
| 29 May 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 339,817 |
| 28 May 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 454,718 |
| 27 May 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 345,121 |
| 24 May 2024 | 4.3000 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 658,369 |
| 23 May 2024 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 508,120 |
| 22 May 2024 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 333,123 |
| 21 May 2024 | 4.5000 | 4.5500 | 4.4000 | 4.4500 | 4.4500 | 425,933 |
| 17 May 2024 | 4.4500 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 516,981 |
| 16 May 2024 | 4.4500 | 4.5500 | 4.3500 | 4.4000 | 4.4000 | 645,124 |
| 15 May 2024 | 4.6500 | 4.6500 | 4.4000 | 4.4500 | 4.4500 | 777,382 |
| 14 May 2024 | 4.6000 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 377,893 |
| 13 May 2024 | 4.7000 | 4.8000 | 4.4500 | 4.5000 | 4.5000 | 587,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.